株価チャート
2010/11/02～2011/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2011 |
| 03/31 | 444 | 449 | 442 | 442 | -0.45% | 2,700 | 27億9830万 | -9.43% | 22.06 | 2.29 |
| 03/30 | 441 | 447 | 437 | 444 | -0.45% | 5,300 | - | -9.57% | - | - |
| 03/29 | 447 | 450 | 435 | 446 | -12.38% | 23,200 | - | -9.53% | - | - |
| 03/28 | 507 | 509 | 500 | 509 | +1.8% | 21,000 | - | +2.83% | - | - |
| 03/25 | 500 | 505 | 500 | 500 | 0% | 10,900 | - | +1.01% | - | - |
| 03/24 | 505 | 506 | 499 | 500 | -0.4% | 7,300 | - | +1.01% | - | - |
| 03/23 | 505 | 505 | 498 | 502 | +0.8% | 4,400 | - | +1.41% | - | - |
| 03/22 | 505 | 509 | 497 | 498 | +2.47% | 9,700 | - | +0.61% | - | - |
| 03/18 | 485 | 496 | 460 | 486 | -0.82% | 5,400 | - | -2.02% | - | - |
| 03/17 | 448 | 490 | 417 | 490 | +5.15% | 10,100 | - | -1.41% | - | - |
| 03/16 | 380 | 470 | 380 | 466 | +19.49% | 17,100 | - | -6.43% | - | - |
| 03/15 | 445 | 450 | 380 | 390 | -15.22% | 29,400 | - | -21.84% | - | - |
| 03/14 | 411 | 470 | 410 | 460 | -9.63% | 18,000 | - | -8.73% | - | - |
| 03/11 | 509 | 510 | 505 | 509 | +0.39% | 5,800 | - | +0.59% | - | - |
| 03/10 | 509 | 510 | 507 | 507 | -0.39% | 3,800 | - | +0.2% | - | - |
| 03/09 | 510 | 510 | 508 | 509 | +0.2% | 4,600 | - | +0.79% | - | - |
| 03/08 | 510 | 510 | 507 | 508 | -0.39% | 4,500 | - | +0.59% | - | - |
| 03/07 | 508 | 510 | 508 | 510 | +0.39% | 2,800 | - | +1.19% | - | - |
| 03/04 | 508 | 512 | 502 | 508 | -0.39% | 9,800 | - | +0.79% | - | - |
| 03/03 | 505 | 510 | 501 | 510 | +2% | 2,700 | - | +1.19% | - | - |
| 03/02 | 502 | 506 | 500 | 500 | -0.4% | 7,000 | - | -0.6% | - | - |
| 03/01 | 505 | 505 | 502 | 502 | -0.2% | 8,800 | - | -0.4% | - | - |
| 02/28 | 506 | 507 | 501 | 503 | 0% | 6,500 | - | -0.2% | - | - |
| 02/25 | 497 | 504 | 497 | 503 | +0.8% | 5,100 | - | -0.4% | - | - |
| 02/24 | 500 | 502 | 498 | 499 | -0.99% | 3,200 | - | -1.19% | - | - |
| 02/23 | 498 | 504 | 498 | 504 | +1.2% | 3,400 | - | -0.4% | - | - |
| 02/22 | 499 | 501 | 497 | 498 | -0.4% | 2,500 | - | -1.58% | - | - |
| 02/21 | 503 | 503 | 495 | 500 | -0.6% | 13,600 | - | -1.38% | - | - |
| 02/18 | 500 | 504 | 500 | 503 | 0% | 4,000 | - | -0.79% | - | - |
| 02/17 | 506 | 507 | 500 | 503 | -0.79% | 3,600 | - | -0.79% | - | - |
| 02/16 | 509 | 509 | 498 | 507 | -0.39% | 11,600 | - | -0.2% | - | - |
| 02/15 | 510 | 510 | 509 | 509 | -0.2% | 2,100 | - | +0.39% | - | - |
| 02/14 | 512 | 513 | 510 | 510 | -0.58% | 5,400 | - | +0.79% | - | - |
| 02/10 | 510 | 513 | 506 | 513 | +0.59% | 4,200 | - | +1.79% | - | - |
| 02/09 | 510 | 510 | 508 | 510 | +0.59% | 3,100 | - | +1.39% | - | - |
| 02/08 | 502 | 516 | 502 | 507 | +0.2% | 7,100 | - | +1.2% | - | - |
| 02/07 | 505 | 506 | 500 | 506 | +0.4% | 3,500 | - | +1.2% | - | - |
| 02/04 | 505 | 507 | 504 | 504 | -0.2% | 1,800 | - | +1.2% | - | - |
| 02/03 | 501 | 505 | 501 | 505 | +0.8% | 2,200 | - | +1.81% | - | - |
| 02/02 | 493 | 502 | 493 | 501 | +1.62% | 1,800 | - | +1.42% | - | - |
| 02/01 | 493 | 495 | 493 | 493 | -0.8% | 1,500 | - | +0.2% | - | - |
| 01/31 | 488 | 500 | 488 | 497 | -1.39% | 4,900 | - | +1.22% | - | - |
| 01/28 | 501 | 505 | 494 | 504 | 0% | 13,000 | - | +3.07% | - | - |
| 01/27 | 501 | 505 | 500 | 504 | +0.4% | 1,900 | - | +3.7% | - | - |
| 01/26 | 507 | 511 | 502 | 502 | -1.76% | 4,400 | - | +3.93% | - | - |
| 01/25 | 509 | 517 | 509 | 511 | -0.58% | 6,800 | - | +6.46% | - | - |
| 01/24 | 517 | 517 | 514 | 514 | +0.78% | 1,900 | - | +7.98% | - | - |
| 01/21 | 520 | 525 | 510 | 510 | -0.97% | 4,700 | - | +8.05% | - | - |
| 01/20 | 520 | 522 | 515 | 515 | -0.77% | 3,400 | - | +10.04% | - | - |
| 01/19 | 514 | 522 | 511 | 519 | +0.78% | 3,200 | - | +11.85% | - | - |
| 01/18 | 515 | 520 | 510 | 515 | +0.39% | 6,200 | - | +12.2% | - | - |
| 01/17 | 502 | 517 | 501 | 513 | +0.59% | 3,900 | - | +13% | - | - |
| 01/14 | 505 | 520 | 500 | 510 | +1.39% | 4,500 | - | +13.33% | - | - |
| 01/13 | 518 | 529 | 498 | 503 | -2.9% | 13,300 | - | +12.78% | - | - |
| 01/12 | 500 | 534 | 500 | 518 | +5.71% | 10,800 | - | +17.46% | - | - |
| 01/11 | 479 | 490 | 475 | 490 | +3.16% | 7,900 | - | +12.39% | - | - |
| 01/07 | 470 | 476 | 466 | 475 | +0.42% | 4,000 | - | +9.95% | - | - |
| 01/06 | 470 | 473 | 468 | 473 | +0.85% | 2,900 | - | +10.26% | - | - |
| 01/05 | 471 | 474 | 467 | 469 | -0.21% | 2,800 | - | +10.09% | - | - |
| 01/04 | 479 | 479 | 469 | 470 | 0% | 3,300 | - | +11.11% | - | - |
| 2010 |
| 12/30 | 463 | 470 | 463 | 470 | +2.17% | 2,700 | - | +11.9% | - | - |
| 12/29 | 457 | 460 | 456 | 460 | +0.66% | 1,300 | - | +10.31% | - | - |
| 12/28 | 458 | 460 | 457 | 457 | +0.44% | 1,000 | - | +10.39% | - | - |
| 12/27 | 460 | 460 | 454 | 455 | 0% | 3,500 | - | +10.71% | - | - |
| 12/24 | 467 | 467 | 453 | 455 | -3.19% | 8,700 | - | +11.52% | - | - |
| 12/22 | 460 | 470 | 453 | 470 | +5.38% | 8,600 | - | +16.05% | - | - |
| 12/21 | 440 | 446 | 436 | 446 | +2.53% | 3,000 | - | +10.95% | - | - |
| 12/20 | 429 | 455 | 425 | 435 | +2.84% | 4,800 | - | +9.02% | - | - |
| 12/17 | 425 | 429 | 420 | 423 | +1.44% | 3,000 | - | +6.55% | - | - |
| 12/16 | 417 | 419 | 417 | 417 | 0% | 1,000 | - | +5.3% | - | - |
| 12/15 | 413 | 417 | 412 | 417 | +0.97% | 3,300 | - | +5.84% | - | - |
| 12/14 | 415 | 415 | 413 | 413 | -0.24% | 4,600 | - | +5.09% | - | - |
| 12/13 | 416 | 416 | 401 | 414 | +1.22% | 5,600 | - | +5.61% | - | - |
| 12/10 | 397 | 409 | 397 | 409 | +2.25% | 4,500 | - | +4.87% | - | - |
| 12/09 | 400 | 400 | 399 | 400 | 0% | 1,400 | - | +2.83% | - | - |
| 12/08 | 401 | 401 | 400 | 400 | 0% | 1,600 | - | +2.83% | - | - |
| 12/07 | 396 | 400 | 396 | 400 | +0.25% | 1,400 | - | +3.09% | - | - |
| 12/06 | 400 | 400 | 397 | 399 | +0.76% | 3,800 | - | +3.1% | - | - |
| 12/03 | 397 | 397 | 395 | 396 | -0.25% | 4,200 | - | +2.59% | - | - |
| 12/02 | 394 | 397 | 394 | 397 | +1.28% | 1,600 | - | +2.85% | - | - |
| 12/01 | 400 | 400 | 392 | 392 | -1.75% | 3,100 | - | +1.55% | - | - |
| 11/30 | 392 | 400 | 392 | 399 | +1.79% | 3,700 | - | +3.64% | - | - |
| 11/29 | 390 | 392 | 390 | 392 | +0.26% | 1,900 | - | +2.08% | - | - |
| 11/26 | 391 | 391 | 389 | 391 | +0.51% | 3,200 | - | +1.82% | - | - |
| 11/25 | 389 | 390 | 386 | 389 | +0.52% | 5,200 | - | +1.57% | - | - |
| 11/24 | 389 | 389 | 387 | 387 | -0.51% | 1,500 | - | +1.31% | - | - |
| 11/22 | 388 | 390 | 383 | 389 | +0.26% | 3,400 | - | +1.83% | - | - |
| 11/19 | 388 | 388 | 382 | 388 | 0% | 2,300 | - | +1.84% | - | - |
| 11/18 | 386 | 388 | 385 | 388 | +0.78% | 900 | - | +1.84% | - | - |
| 11/17 | 382 | 389 | 382 | 385 | +0.79% | 2,300 | - | +1.32% | - | - |
| 11/16 | 382 | 383 | 382 | 382 | 0% | 900 | - | +0.53% | - | - |
| 11/15 | 384 | 384 | 382 | 382 | 0% | 500 | - | +0.53% | - | - |
| 11/12 | 384 | 384 | 382 | 382 | +0.53% | 1,400 | - | +0.79% | - | - |
| 11/11 | 383 | 384 | 380 | 380 | -1.3% | 2,500 | - | +0.26% | - | - |
| 11/10 | 384 | 385 | 384 | 385 | +1.05% | 1,000 | - | +1.58% | - | - |
| 11/09 | 384 | 386 | 380 | 381 | -0.52% | 4,300 | - | +0.53% | - | - |
| 11/08 | 383 | 383 | 383 | 383 | 0% | 100 | - | +1.32% | - | - |
| 11/05 | 382 | 383 | 380 | 383 | +0.26% | 1,100 | - | +1.32% | - | - |
| 11/04 | 380 | 382 | 380 | 382 | +0.26% | 1,000 | - | +1.33% | - | - |
| 11/02 | 380 | 381 | 380 | 381 | +0.26% | 500 | - | +1.06% | - | - |
